Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-06-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $27.24 | $37.93 | 42,600 | — | — |
| 2008-12-30 | $25.14 | $35.01 | 17,200 | — | — |
| 2008-12-29 | $24.23 | $33.74 | 40,300 | — | — |
| 2008-12-26 | $25.49 | $35.49 | 7,200 | — | — |
| 2008-12-24 | $25.62 | $35.67 | 7,300 | — | — |
| 2008-12-23 | $25.29 | $35.22 | 17,800 | — | — |
| 2008-12-22 | $25.27 | $35.19 | 41,100 | — | — |
| 2008-12-19 | $24.95 | $34.74 | 81,300 | — | — |
| 2008-12-18 | $25.29 | $35.22 | 17,500 | — | — |
| 2008-12-17 | $25.69 | $35.77 | 40,400 | — | — |
| 2008-12-16 | $25.68 | $35.76 | 47,600 | — | — |
| 2008-12-15 | $23.11 | $32.18 | 35,900 | — | — |
| 2008-12-12 | $24.41 | $33.99 | 42,300 | — | — |
| 2008-12-11 | $23.00 | $32.03 | 45,200 | — | — |
| 2008-12-10 | $24.75 | $34.46 | 17,200 | — | — |
| 2008-12-09 | $24.30 | $33.84 | 58,300 | — | — |
| 2008-12-08 | $25.25 | $35.16 | 61,100 | — | — |
| 2008-12-05 | $24.75 | $34.46 | 72,000 | — | — |
| 2008-12-04 | $25.01 | $34.83 | 35,800 | — | — |
| 2008-12-03 | $25.93 | $35.84 | 39,100 | — | — |
| 2008-12-02 | $25.50 | $35.25 | 35,600 | — | — |
| 2008-12-01 | $25.81 | $35.68 | 44,200 | — | — |
| 2008-11-28 | $29.54 | $40.83 | 14,600 | — | — |
| 2008-11-26 | $29.90 | $41.33 | 42,500 | — | — |
| 2008-11-25 | $28.43 | $39.30 | 50,800 | — | — |
| 2008-11-24 | $29.44 | $40.69 | 67,600 | — | — |
| 2008-11-21 | $27.57 | $38.11 | 49,700 | — | — |
| 2008-11-20 | $24.84 | $34.34 | 38,600 | — | — |
| 2008-11-19 | $27.26 | $37.68 | 35,200 | — | — |
| 2008-11-18 | $28.25 | $39.05 | 46,500 | — | — |
| 2008-11-17 | $27.43 | $37.92 | 10,700 | — | — |
| 2008-11-14 | $26.79 | $37.03 | 16,900 | — | — |
| 2008-11-13 | $29.27 | $40.46 | 38,300 | — | — |
| 2008-11-12 | $26.69 | $36.89 | 39,900 | — | — |
| 2008-11-11 | $26.84 | $37.10 | 26,900 | — | — |
| 2008-11-10 | $26.77 | $37.00 | 29,200 | — | — |
| 2008-11-07 | $28.33 | $39.16 | 26,400 | — | — |
| 2008-11-06 | $27.14 | $37.51 | 22,500 | — | — |
| 2008-11-05 | $26.44 | $36.55 | 23,300 | — | — |
| 2008-11-04 | $28.58 | $39.50 | 38,800 | — | — |
| 2008-11-03 | $27.75 | $38.36 | 45,300 | — | — |
| 2008-10-31 | $28.00 | $38.70 | 39,100 | — | — |
| 2008-10-30 | $27.49 | $38.00 | 28,600 | — | — |
| 2008-10-29 | $26.45 | $36.56 | 28,100 | — | — |
| 2008-10-28 | $26.06 | $36.02 | 77,300 | — | — |
| 2008-10-27 | $24.16 | $33.40 | 19,000 | — | — |
| 2008-10-24 | $25.65 | $35.45 | 30,000 | — | — |
| 2008-10-23 | $25.89 | $35.79 | 46,100 | — | — |
| 2008-10-22 | $26.62 | $36.80 | 69,500 | — | — |
| 2008-10-21 | $27.50 | $38.01 | 90,200 | — | — |
| 2008-10-20 | $28.70 | $39.67 | 23,400 | — | — |
| 2008-10-17 | $28.41 | $39.27 | 45,500 | — | — |
| 2008-10-16 | $29.50 | $40.78 | 62,100 | — | — |
| 2008-10-15 | $25.03 | $34.60 | 74,100 | — | — |
| 2008-10-14 | $28.87 | $39.91 | 94,000 | — | — |
| 2008-10-13 | $27.75 | $38.36 | 70,200 | — | — |
| 2008-10-10 | $28.75 | $39.74 | 68,000 | — | — |
| 2008-10-09 | $21.78 | $30.11 | 140,500 | — | — |
| 2008-10-08 | $25.00 | $34.56 | 76,100 | — | — |
| 2008-10-07 | $26.45 | $36.56 | 35,500 | — | — |
| 2008-10-06 | $29.16 | $40.31 | 39,700 | — | — |
| 2008-10-03 | $30.19 | $41.73 | 69,100 | — | — |
| 2008-10-02 | $33.00 | $45.61 | 24,400 | — | — |
| 2008-10-01 | $31.47 | $43.50 | 15,300 | — | — |
| 2008-09-30 | $31.35 | $43.33 | 49,300 | — | — |
| 2008-09-29 | $26.95 | $37.25 | 26,400 | — | — |
| 2008-09-26 | $31.91 | $44.11 | 16,100 | — | — |
| 2008-09-25 | $30.37 | $41.98 | 34,000 | — | — |
| 2008-09-24 | $29.96 | $41.41 | 30,900 | — | — |
| 2008-09-23 | $30.94 | $42.77 | 63,400 | — | — |
| 2008-09-22 | $32.54 | $44.98 | 49,900 | — | — |
| 2008-09-19 | $34.50 | $47.69 | 258,700 | — | — |
| 2008-09-18 | $34.50 | $47.69 | 184,500 | — | — |
| 2008-09-17 | $28.86 | $39.89 | 54,400 | — | — |
| 2008-09-16 | $28.10 | $38.84 | 60,600 | — | — |
| 2008-09-15 | $26.48 | $36.60 | 25,400 | — | — |
| 2008-09-12 | $26.47 | $36.59 | 12,700 | — | — |
| 2008-09-11 | $26.71 | $36.92 | 22,500 | — | — |
| 2008-09-10 | $26.73 | $36.95 | 45,100 | — | — |
| 2008-09-09 | $25.26 | $34.92 | 33,800 | — | — |
| 2008-09-08 | $26.18 | $36.19 | 44,100 | — | — |
| 2008-09-05 | $25.57 | $35.34 | 8,800 | — | — |
| 2008-09-04 | $24.85 | $34.35 | 21,000 | — | — |
| 2008-09-03 | $25.43 | $34.89 | 32,400 | — | — |
| 2008-09-02 | $25.38 | $34.83 | 25,500 | — | — |
| 2008-08-29 | $24.23 | $33.25 | 17,100 | — | — |
| 2008-08-28 | $24.64 | $33.81 | 26,400 | — | — |
| 2008-08-27 | $24.38 | $33.45 | 22,500 | — | — |
| 2008-08-26 | $23.25 | $31.90 | 71,600 | — | — |
| 2008-08-25 | $22.86 | $31.37 | 35,700 | — | — |
| 2008-08-22 | $24.50 | $33.62 | 20,200 | — | — |
| 2008-08-21 | $24.33 | $33.39 | 10,400 | — | — |
| 2008-08-20 | $24.53 | $33.66 | 10,700 | — | — |
| 2008-08-19 | $25.04 | $34.36 | 14,800 | — | — |
| 2008-08-18 | $24.83 | $34.07 | 34,300 | — | — |
| 2008-08-15 | $26.22 | $35.98 | 43,000 | — | — |
| 2008-08-14 | $26.40 | $36.23 | 24,900 | — | — |
| 2008-08-13 | $26.90 | $36.91 | 92,500 | — | — |
| 2008-08-12 | $27.47 | $37.69 | 44,100 | — | — |
| 2008-08-11 | $26.75 | $36.71 | 87,900 | — | — |
| 2008-08-08 | $25.50 | $34.99 | 33,800 | — | — |
| 2008-08-07 | $24.46 | $33.56 | 20,500 | — | — |
| 2008-08-06 | $25.10 | $34.44 | 21,400 | — | — |
| 2008-08-05 | $25.40 | $34.85 | 34,100 | — | — |
| 2008-08-04 | $24.15 | $33.14 | 25,200 | — | — |
| 2008-08-01 | $24.44 | $33.54 | 15,000 | — | — |
| 2008-07-31 | $23.75 | $32.59 | 35,300 | — | — |
| 2008-07-30 | $24.00 | $32.93 | 43,600 | — | — |
| 2008-07-29 | $23.61 | $32.40 | 46,600 | — | — |
| 2008-07-28 | $21.42 | $29.39 | 17,400 | — | — |
| 2008-07-25 | $22.26 | $30.55 | 27,000 | — | — |
| 2008-07-24 | $21.06 | $28.90 | 50,200 | — | — |
| 2008-07-23 | $21.93 | $30.09 | 44,400 | — | — |
| 2008-07-22 | $22.47 | $30.83 | 58,900 | — | — |
| 2008-07-21 | $22.64 | $31.07 | 23,200 | — | — |
| 2008-07-18 | $22.66 | $31.09 | 39,500 | — | — |
| 2008-07-17 | $23.93 | $32.84 | 62,600 | — | — |
| 2008-07-16 | $21.69 | $29.76 | 58,100 | — | — |
| 2008-07-15 | $20.00 | $27.44 | 68,900 | — | — |
| 2008-07-14 | $19.39 | $26.61 | 49,100 | — | — |
| 2008-07-11 | $20.75 | $28.47 | 25,900 | — | — |
| 2008-07-10 | $20.41 | $28.01 | 75,500 | — | — |
| 2008-07-09 | $19.86 | $27.25 | 59,400 | — | — |
| 2008-07-08 | $20.30 | $27.86 | 97,600 | — | — |
| 2008-07-07 | $20.37 | $27.95 | 55,200 | — | — |
| 2008-07-03 | $21.64 | $29.69 | 13,700 | — | — |
| 2008-07-02 | $21.75 | $29.85 | 45,900 | — | — |
| 2008-07-01 | $22.97 | $31.52 | 50,700 | — | — |
| 2008-06-30 | $21.76 | $29.86 | 35,800 | — | — |
| 2008-06-27 | $22.50 | $30.87 | 184,300 | — | — |
| 2008-06-26 | $21.94 | $30.11 | 37,800 | — | — |
| 2008-06-25 | $23.00 | $31.56 | 57,400 | — | — |
| 2008-06-24 | $22.32 | $30.63 | 56,200 | — | — |
| 2008-06-23 | $22.97 | $31.52 | 68,300 | — | — |
| 2008-06-20 | $24.48 | $33.59 | 88,400 | — | — |
| 2008-06-19 | $25.40 | $34.85 | 42,500 | — | — |
| 2008-06-18 | $25.79 | $35.39 | 15,200 | — | — |
| 2008-06-17 | $25.83 | $35.44 | 22,100 | — | — |
| 2008-06-16 | $26.66 | $36.58 | 36,400 | — | — |
| 2008-06-13 | $26.17 | $35.91 | 71,600 | — | — |
| 2008-06-12 | $26.09 | $35.80 | 19,300 | — | — |
| 2008-06-11 | $26.35 | $36.16 | 35,800 | — | — |
| 2008-06-10 | $27.01 | $37.06 | 21,100 | — | — |
| 2008-06-09 | $26.09 | $35.80 | 48,100 | — | — |
| 2008-06-06 | $26.48 | $36.34 | 29,700 | — | — |
| 2008-06-05 | $28.53 | $39.15 | 120,800 | — | — |
| 2008-06-04 | $25.87 | $35.24 | 27,400 | — | — |
| 2008-06-03 | $25.74 | $35.07 | 21,800 | — | — |
| 2008-06-02 | $25.84 | $35.20 | 41,800 | — | — |
| 2008-05-30 | $26.76 | $36.46 | 49,700 | — | — |
| 2008-05-29 | $27.40 | $37.33 | 19,900 | — | — |
| 2008-05-28 | $26.87 | $36.61 | 16,000 | — | — |
| 2008-05-27 | $27.38 | $37.30 | 33,800 | — | — |
| 2008-05-23 | $26.45 | $36.03 | 16,200 | — | — |
| 2008-05-22 | $27.25 | $37.12 | 26,000 | — | — |
| 2008-05-21 | $26.53 | $36.14 | 22,000 | — | — |
| 2008-05-20 | $26.19 | $35.68 | 20,000 | — | — |
| 2008-05-19 | $26.65 | $36.31 | 35,900 | — | — |
| 2008-05-16 | $26.86 | $36.59 | 61,900 | — | — |
| 2008-05-15 | $26.52 | $36.13 | 26,800 | — | — |
| 2008-05-14 | $26.09 | $35.54 | 23,300 | — | — |
| 2008-05-13 | $25.78 | $35.12 | 28,600 | — | — |
| 2008-05-12 | $26.02 | $35.45 | 20,200 | — | — |
| 2008-05-09 | $25.43 | $34.65 | 27,200 | — | — |
| 2008-05-08 | $25.22 | $34.36 | 45,500 | — | — |
| 2008-05-07 | $25.65 | $34.95 | 40,100 | — | — |
| 2008-05-06 | $26.70 | $36.38 | 32,300 | — | — |
| 2008-05-05 | $26.66 | $36.32 | 32,900 | — | — |
| 2008-05-02 | $26.57 | $36.20 | 30,000 | — | — |
| 2008-05-01 | $27.36 | $37.27 | 22,000 | — | — |
| 2008-04-30 | $26.25 | $35.76 | 32,900 | — | — |
| 2008-04-29 | $26.17 | $35.65 | 14,100 | — | — |
| 2008-04-28 | $26.21 | $35.71 | 18,700 | — | — |
| 2008-04-25 | $26.14 | $35.61 | 39,300 | — | — |
| 2008-04-24 | $26.82 | $36.54 | 28,600 | — | — |
| 2008-04-23 | $25.42 | $34.63 | 47,100 | — | — |
| 2008-04-22 | $25.97 | $35.38 | 39,200 | — | — |
| 2008-04-21 | $26.89 | $36.63 | 36,100 | — | — |
| 2008-04-18 | $27.99 | $38.13 | 26,800 | — | — |
| 2008-04-17 | $28.00 | $38.15 | 13,900 | — | — |
| 2008-04-16 | $28.05 | $38.21 | 38,400 | — | — |
| 2008-04-15 | $26.95 | $36.72 | 20,000 | — | — |
| 2008-04-14 | $26.53 | $36.14 | 30,200 | — | — |
| 2008-04-11 | $26.76 | $36.46 | 19,400 | — | — |
| 2008-04-10 | $27.14 | $36.98 | 30,300 | — | — |
| 2008-04-09 | $26.86 | $36.59 | 27,300 | — | — |
| 2008-04-08 | $28.05 | $38.21 | 17,000 | — | — |
| 2008-04-07 | $28.32 | $38.58 | 22,700 | — | — |
| 2008-04-04 | $28.80 | $39.24 | 26,400 | — | — |
| 2008-04-03 | $29.25 | $39.85 | 22,500 | — | — |
| 2008-04-02 | $29.13 | $39.69 | 22,100 | — | — |
| 2008-04-01 | $29.75 | $40.53 | 31,600 | — | — |
| 2008-03-31 | $29.00 | $39.51 | 84,800 | — | — |
| 2008-03-28 | $27.99 | $38.13 | 32,500 | — | — |
| 2008-03-27 | $28.54 | $38.88 | 36,200 | — | — |
| 2008-03-26 | $28.24 | $38.47 | 59,100 | — | — |
| 2008-03-25 | $28.39 | $38.68 | 49,000 | — | — |
| 2008-03-24 | $28.82 | $39.26 | 54,100 | — | — |
| 2008-03-20 | $27.70 | $37.74 | 185,500 | — | — |
| 2008-03-19 | $26.35 | $35.90 | 43,200 | — | — |
| 2008-03-18 | $27.00 | $36.78 | 41,300 | — | — |
| 2008-03-17 | $26.22 | $35.72 | 45,800 | — | — |
| 2008-03-14 | $26.46 | $36.05 | 24,800 | — | — |
| 2008-03-13 | $26.93 | $36.69 | 30,900 | — | — |
| 2008-03-12 | $27.55 | $37.53 | 26,000 | — | — |
| 2008-03-11 | $27.60 | $37.60 | 27,400 | — | — |
| 2008-03-10 | $25.50 | $34.74 | 14,400 | — | — |
| 2008-03-07 | $24.92 | $33.95 | 22,700 | — | — |
| 2008-03-06 | $25.75 | $34.83 | 16,900 | — | — |
| 2008-03-05 | $26.22 | $35.46 | 32,000 | — | — |
| 2008-03-04 | $25.86 | $34.98 | 25,300 | — | — |
| 2008-03-03 | $26.19 | $35.42 | 32,100 | — | — |
| 2008-02-29 | $26.91 | $36.40 | 64,700 | — | — |
| 2008-02-28 | $27.77 | $37.56 | 29,700 | — | — |
| 2008-02-27 | $27.72 | $37.49 | 21,200 | — | — |
| 2008-02-26 | $27.98 | $37.85 | 24,800 | — | — |
| 2008-02-25 | $27.99 | $37.86 | 34,100 | — | — |
| 2008-02-22 | $27.77 | $37.56 | 33,700 | — | — |
| 2008-02-21 | $27.42 | $37.09 | 23,900 | — | — |
| 2008-02-20 | $27.43 | $37.10 | 11,300 | — | — |
| 2008-02-19 | $27.14 | $36.71 | 16,500 | — | — |
| 2008-02-15 | $27.49 | $37.18 | 25,000 | — | — |
| 2008-02-14 | $27.51 | $37.21 | 26,600 | — | — |
| 2008-02-13 | $28.43 | $38.45 | 30,500 | — | — |
| 2008-02-12 | $27.52 | $37.22 | 46,800 | — | — |
| 2008-02-11 | $26.75 | $36.18 | 15,600 | — | — |
| 2008-02-08 | $27.03 | $36.56 | 13,800 | — | — |
| 2008-02-07 | $27.89 | $37.72 | 14,200 | — | — |
| 2008-02-06 | $27.41 | $37.07 | 24,400 | — | — |
| 2008-02-05 | $27.50 | $37.20 | 18,900 | — | — |
| 2008-02-04 | $27.86 | $37.68 | 21,200 | — | — |
| 2008-02-01 | $29.39 | $39.75 | 18,400 | — | — |
| 2008-01-31 | $29.21 | $39.51 | 33,100 | — | — |
| 2008-01-30 | $27.79 | $37.59 | 62,600 | — | — |
| 2008-01-29 | $28.52 | $38.58 | 19,800 | — | — |
| 2008-01-28 | $28.70 | $38.82 | 19,900 | — | — |
| 2008-01-25 | $27.22 | $36.82 | 26,200 | — | — |
| 2008-01-24 | $29.00 | $39.23 | 34,800 | — | — |
| 2008-01-23 | $29.91 | $40.46 | 40,800 | — | — |
| 2008-01-22 | $26.74 | $36.17 | 63,600 | — | — |
| 2008-01-18 | $26.78 | $36.22 | 30,600 | — | — |
| 2008-01-17 | $26.41 | $35.72 | 17,400 | — | — |
| 2008-01-16 | $27.47 | $37.16 | 29,400 | — | — |
| 2008-01-15 | $28.08 | $37.98 | 31,900 | — | — |
| 2008-01-14 | $27.98 | $37.85 | 31,000 | — | — |
| 2008-01-11 | $26.60 | $35.98 | 31,100 | — | — |
| 2008-01-10 | $27.71 | $37.48 | 38,200 | — | — |
| 2008-01-09 | $26.99 | $36.51 | 52,900 | — | — |
| 2008-01-08 | $25.34 | $34.27 | 48,400 | — | — |
| 2008-01-07 | $26.37 | $35.67 | 48,100 | — | — |
| 2008-01-04 | $25.84 | $34.95 | 65,700 | — | — |
| 2008-01-03 | $26.28 | $35.55 | 59,200 | — | — |
| 2008-01-02 | $26.53 | $35.88 | 53,700 | — | — |